Green Chemical Co., Ltd. (KRX:083420)
South Korea · Delayed Price · Currency is KRW 4,160.00
-190.00 (-4.37%)
At close: Jun 26, 2026
Green Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,350.00 | 4,390.00 | 4,100.00 | 4,160.00 | 4,160.00 | -4.37% | 62,590 |
| Jun 25, 2026 | 4,345.00 | 4,475.00 | 4,335.00 | 4,350.00 | 4,350.00 | - | 24,049 |
| Jun 24, 2026 | 4,365.00 | 4,465.00 | 4,305.00 | 4,350.00 | 4,350.00 | -2.36% | 54,718 |
| Jun 23, 2026 | 4,595.00 | 4,645.00 | 4,310.00 | 4,455.00 | 4,455.00 | -3.05% | 72,546 |
| Jun 22, 2026 | 4,560.00 | 5,000.00 | 4,560.00 | 4,595.00 | 4,595.00 | -0.33% | 42,497 |
| Jun 19, 2026 | 4,830.00 | 4,870.00 | 4,515.00 | 4,610.00 | 4,610.00 | -4.55% | 56,933 |
| Jun 18, 2026 | 4,850.00 | 4,920.00 | 4,750.00 | 4,830.00 | 4,830.00 | -0.92% | 43,828 |
| Jun 17, 2026 | 4,805.00 | 5,410.00 | 4,770.00 | 4,875.00 | 4,875.00 | 1.56% | 264,365 |
| Jun 16, 2026 | 4,800.00 | 4,835.00 | 4,710.00 | 4,800.00 | 4,800.00 | - | 68,361 |
| Jun 15, 2026 | 4,765.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,800.00 | 0.84% | 38,344 |
| Jun 12, 2026 | 4,545.00 | 4,800.00 | 4,545.00 | 4,760.00 | 4,760.00 | 4.73% | 31,305 |
| Jun 11, 2026 | 4,485.00 | 4,590.00 | 4,440.00 | 4,545.00 | 4,545.00 | 0.55% | 21,026 |
| Jun 10, 2026 | 4,450.00 | 4,530.00 | 4,385.00 | 4,520.00 | 4,520.00 | 0.78% | 20,398 |
| Jun 9, 2026 | 4,215.00 | 4,545.00 | 4,215.00 | 4,485.00 | 4,485.00 | 4.55% | 30,931 |
| Jun 8, 2026 | 4,335.00 | 4,490.00 | 4,260.00 | 4,290.00 | 4,290.00 | -6.23% | 64,032 |
| Jun 5, 2026 | 4,620.00 | 4,675.00 | 4,510.00 | 4,575.00 | 4,575.00 | -1.51% | 30,379 |
| Jun 4, 2026 | 4,550.00 | 4,750.00 | 4,505.00 | 4,645.00 | 4,645.00 | 1.53% | 29,494 |
| Jun 2, 2026 | 4,650.00 | 4,680.00 | 4,535.00 | 4,575.00 | 4,575.00 | -2.24% | 77,711 |
| Jun 1, 2026 | 4,895.00 | 5,040.00 | 4,650.00 | 4,680.00 | 4,680.00 | -4.39% | 73,495 |
| May 29, 2026 | 5,060.00 | 5,070.00 | 4,885.00 | 4,895.00 | 4,895.00 | -3.26% | 69,457 |
| May 28, 2026 | 5,140.00 | 5,140.00 | 4,900.00 | 5,060.00 | 5,060.00 | -0.39% | 89,998 |
| May 27, 2026 | 5,220.00 | 5,260.00 | 5,070.00 | 5,080.00 | 5,080.00 | -3.42% | 77,472 |
| May 26, 2026 | 5,350.00 | 5,380.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.68% | 49,563 |
| May 22, 2026 | 5,180.00 | 5,380.00 | 5,180.00 | 5,350.00 | 5,350.00 | 3.48% | 33,181 |
| May 21, 2026 | 5,140.00 | 5,400.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.58% | 55,513 |
| May 20, 2026 | 5,240.00 | 5,370.00 | 5,130.00 | 5,140.00 | 5,140.00 | -2.47% | 60,162 |
| May 19, 2026 | 5,290.00 | 5,430.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.50% | 86,426 |
| May 18, 2026 | 5,320.00 | 5,490.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.74% | 50,110 |
| May 15, 2026 | 5,600.00 | 5,650.00 | 5,350.00 | 5,390.00 | 5,390.00 | -3.75% | 112,225 |
| May 14, 2026 | 5,520.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1.63% | 141,102 |
| May 13, 2026 | 5,580.00 | 6,100.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.36% | 592,235 |
| May 12, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,490.00 | 5,490.00 | -3.68% | 124,222 |
| May 11, 2026 | 5,950.00 | 5,980.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.20% | 125,932 |
| May 8, 2026 | 5,980.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.50% | 40,359 |
| May 7, 2026 | 6,080.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | -1.64% | 81,705 |
| May 6, 2026 | 6,200.00 | 6,240.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.72% | 97,801 |
| May 4, 2026 | 6,300.00 | 6,440.00 | 6,120.00 | 6,250.00 | 6,250.00 | -0.16% | 90,133 |
| Apr 30, 2026 | 6,410.00 | 6,430.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.88% | 109,742 |
| Apr 29, 2026 | 6,300.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,380.00 | 1.59% | 97,734 |
| Apr 28, 2026 | 6,260.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 0.32% | 83,554 |
| Apr 27, 2026 | 6,340.00 | 6,350.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.48% | 84,918 |
| Apr 24, 2026 | 6,200.00 | 6,270.00 | 6,140.00 | 6,230.00 | 6,230.00 | 0.48% | 71,278 |
| Apr 23, 2026 | 6,170.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.81% | 121,565 |
| Apr 22, 2026 | 6,190.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 0.99% | 73,706 |
| Apr 21, 2026 | 6,060.00 | 6,160.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 72,092 |
| Apr 20, 2026 | 6,170.00 | 6,210.00 | 6,040.00 | 6,050.00 | 6,050.00 | -0.98% | 75,018 |
| Apr 17, 2026 | 6,090.00 | 6,140.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.49% | 85,942 |
| Apr 16, 2026 | 6,090.00 | 6,110.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.16% | 59,634 |
| Apr 15, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,010.00 | 6,010.00 | 0.17% | 76,957 |
| Apr 14, 2026 | 5,970.00 | 6,040.00 | 5,920.00 | 6,000.00 | 6,000.00 | 0.67% | 101,881 |